Cotação atual, histórico e gráfico do papel: BEWL39

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações BEWL39:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/04/2026	0,91%	0,56	62,28	61,72	61,72	62,28	124	2
15/04/2026	-0,13%	-0,08	61,72	61,72	61,72	61,72	185	1
14/04/2026	1,08%	0,66	61,80	61,56	61,56	61,80	864	2
13/04/2026	0,20%	0,12	61,14	61,26	60,66	61,26	1K	3
10/04/2026	-0,88%	-0,54	61,02	61,02	61,02	61,02	610	1
09/04/2026	-0,39%	-0,24	61,56	61,56	61,56	61,56	615	1
08/04/2026	1,78%	1,08	61,80	62,04	61,79	62,04	247	3

07/04/2026	1,20%	0,72	60,72	60,03	60,03	60,72	422	3
06/04/2026	-1,30%	-0,79	60,00	59,51	57,36	60,00	2K	4
02/04/2026	-4,75%	-3,03	60,79	60,78	60,78	61,02	3K	5
01/04/2026	5,00%	3,04	63,82	63,82	63,82	63,82	63	1
31/03/2026	1,00%	0,60	60,78	60,54	60,54	60,78	1K	2
30/03/2026	0,70%	0,42	60,18	59,94	59,94	60,18	1K	2
27/03/2026	-1,29%	-0,78	59,76	60,50	59,76	60,50	362	2
25/03/2026	0,73%	0,44	60,54	60,36	60,36	60,54	362	2
24/03/2026	-0,64%	-0,39	60,10	60,10	60,10	60,10	240	1
23/03/2026	1,24%	0,74	60,49	60,00	60,00	60,84	1K	5
20/03/2026	-0,42%	-0,25	59,75	60,78	59,75	60,78	10K	11
19/03/2026	-1,04%	-0,63	60,00	60,90	59,99	60,90	3K	3
18/03/2026	-2,37%	-1,47	60,63	61,72	60,60	61,72	6K	8
17/03/2026	-0,10%	-0,06	62,10	62,40	62,10	62,40	3K	3
16/03/2026	-0,19%	-0,12	62,16	62,58	62,16	62,58	1K	5
13/03/2026	0,00%	0,00	62,28	62,28	62,28	62,28	311	1
12/03/2026	1,17%	0,72	62,28	61,92	61,92	62,28	2K	3
11/03/2026	-1,03%	-0,64	61,56	62,23	61,56	62,23	7K	9
10/03/2026	-1,64%	-1,04	62,20	62,75	62,20	62,75	500	5
09/03/2026	-1,57%	-1,01	63,24	63,85	61,95	63,85	14K	21
06/03/2026	0,00%	0,00	64,25	64,40	63,90	64,40	2K	9
05/03/2026	-1,41%	-0,92	64,25	65,17	64,25	65,17	7K	9
04/03/2026	-1,06%	-0,70	65,17	65,15	65,00	65,17	586	3
03/03/2026	-1,86%	-1,25	65,87	65,01	65,01	65,87	1K	4
27/02/2026	1,08%	0,72	67,12	66,92	66,92	67,27	1K	4
26/02/2026	-0,36%	-0,24	66,40	66,64	66,40	66,64	599	2
24/02/2026	0,21%	0,14	66,64	66,64	66,64	66,64	133	1
23/02/2026	-0,60%	-0,40	66,50	66,50	66,50	66,50	66	1
20/02/2026	-0,52%	-0,35	66,90	66,90	66,90	66,90	66	1
18/02/2026	0,67%	0,45	67,25	66,98	66,98	67,25	604	2
13/02/2026	1,44%	0,95	66,80	66,80	66,80	66,80	15K	1
12/02/2026	0,50%	0,33	65,85	65,85	65,85	65,85	329	1
11/02/2026	-1,78%	-1,19	65,52	65,87	65,35	65,87	1K	6
10/02/2026	0,91%	0,60	66,71	65,80	65,80	66,71	864	2
09/02/2026	0,17%	0,11	66,11	66,15	66,11	66,15	2K	2
06/02/2026	0,12%	0,08	66,00	65,56	65,56	66,00	6K	3
05/02/2026	0,73%	0,48	65,92	65,92	65,92	65,92	1K	1
04/02/2026	1,18%	0,76	65,44	65,44	65,44	65,44	130	1
03/02/2026	-0,19%	-0,12	64,68	65,38	64,50	65,38	2K	17
30/01/2026	2,06%	1,31	64,80	64,80	64,80	64,80	453	1
28/01/2026	-2,44%	-1,59	63,49	63,96	63,49	64,32	6K	9
26/01/2026	1,43%	0,92	65,08	64,14	64,14	65,08	3K	3
23/01/2026	0,03%	0,02	64,16	63,60	63,60	64,16	191	3
21/01/2026	-2,03%	-1,33	64,14	64,14	64,14	64,14	6K	2
19/01/2026	0,11%	0,07	65,47	65,38	65,38	65,47	196	2
16/01/2026	-0,43%	-0,28	65,40	65,70	65,40	65,70	8K	3
14/01/2026	1,05%	0,68	65,68	65,56	65,56	65,68	262	2
13/01/2026	-0,67%	-0,44	65,00	64,80	64,72	65,08	973	5
12/01/2026	-0,06%	-0,04	65,44	65,59	65,44	65,60	13K	5
07/01/2026	0,58%	0,38	65,48	65,10	65,10	65,48	392	2
05/01/2026	-0,64%	-0,42	65,10	64,82	64,80	65,10	5K	74
02/01/2026	-2,64%	-1,78	65,52	65,84	65,50	66,08	1K	4
30/12/2025	0,00%	0,00	67,30	67,30	67,30	67,30	67K	1
29/12/2025	-0,78%	-0,53	67,30	67,41	67,30	67,41	403	2
23/12/2025	2,22%	1,47	67,83	67,83	67,83	67,83	474	1
22/12/2025	0,96%	0,63	66,36	66,42	66,36	66,42	132	2
19/12/2025	-0,14%	-0,09	65,73	65,38	65,38	65,73	7K	2
18/12/2025	3,18%	2,03	65,82	65,82	65,82	65,82	100K	1
12/12/2025	0,58%	0,37	63,79	63,42	63,42	63,79	190	2
11/12/2025	-0,47%	-0,30	63,42	64,05	63,42	64,05	10K	4
10/12/2025	1,72%	1,08	63,72	63,72	63,72	63,72	955	1
09/12/2025	1,75%	1,08	62,64	63,42	62,64	63,42	2K	2
04/12/2025	-0,48%	-0,30	61,56	61,74	61,56	61,80	802	3
02/12/2025	0,00%	0,00	61,86	61,86	61,86	61,86	309	1
01/12/2025	1,18%	0,72	61,86	61,86	61,86	61,86	6K	3
28/11/2025	0,23%	0,14	61,14	61,14	61,14	61,14	61	1
27/11/2025	-0,81%	-0,50	61,00	61,00	61,00	61,00	61	1
25/11/2025	0,49%	0,30	61,50	61,50	61,50	61,50	9K	1
24/11/2025	0,89%	0,54	61,20	61,20	61,20	61,20	61	1
19/11/2025	-0,49%	-0,30	60,66	60,66	60,66	60,66	121	1
17/11/2025	-0,97%	-0,60	60,96	60,96	60,96	60,96	60	1
13/11/2025	1,68%	1,02	61,56	61,56	61,56	61,56	4K	19
11/11/2025	0,70%	0,42	60,54	60,54	60,54	60,54	242	1
10/11/2025	1,31%	0,78	60,12	60,12	60,12	60,12	601	2
07/11/2025	0,56%	0,33	59,34	59,34	59,34	59,34	59	1
06/11/2025	-0,82%	-0,49	59,01	59,01	59,01	59,01	295	1
05/11/2025	0,76%	0,45	59,50	59,50	59,50	59,50	416	1
03/11/2025	-1,09%	-0,65	59,05	59,05	59,05	59,05	2K	1
31/10/2025	-0,30%	-0,18	59,70	59,70	59,70	59,70	119	1
30/10/2025	0,10%	0,06	59,88	59,88	59,88	59,88	12K	1
29/10/2025	-2,25%	-1,38	59,82	59,90	59,82	59,90	2K	2
27/10/2025	-0,97%	-0,60	61,20	61,20	61,20	61,20	61	1
22/10/2025	0,10%	0,06	61,80	61,80	61,80	61,80	247	1
20/10/2025	-0,77%	-0,48	61,74	61,74	61,74	61,74	5K	2
17/10/2025	0,65%	0,40	62,22	62,22	62,22	62,22	2K	1
15/10/2025	0,31%	0,19	61,82	61,63	61,63	61,82	21K	2
14/10/2025	0,51%	0,31	61,63	61,62	61,62	61,63	985	2
13/10/2025	-0,39%	-0,24	61,32	61,32	61,20	61,32	2K	4
10/10/2025	1,08%	0,66	61,56	61,56	61,56	61,56	61	1
08/10/2025	1,20%	0,72	60,90	60,90	60,90	60,90	121	2
06/10/2025	0,10%	0,06	60,18	60,18	60,18	60,18	481	2
02/10/2025	1,21%	0,72	60,12	60,12	60,12	60,12	500K	5
01/10/2025	1,19%	0,70	59,40	59,40	59,40	59,40	359	2
30/09/2025	1,17%	0,68	58,70	58,20	58,20	58,70	116	2
29/09/2025	0,52%	0,30	58,02	58,02	58,02	58,02	58	1
25/09/2025	-1,94%	-1,14	57,72	57,72	57,72	57,72	1K	1
23/09/2025	-0,41%	-0,24	58,86	58,98	58,86	59,22	530	4
22/09/2025	0,82%	0,48	59,10	59,10	59,10	59,10	118	1
19/09/2025	0,21%	0,12	58,62	59,04	58,62	59,04	3K	3
18/09/2025	-0,61%	-0,36	58,50	58,56	58,50	58,62	7K	4
17/09/2025	-0,30%	-0,18	58,86	61,59	58,62	61,59	3K	8
16/09/2025	-0,20%	-0,12	59,04	59,16	59,04	59,16	21K	3
15/09/2025	-0,90%	-0,54	59,16	59,39	59,16	59,39	1K	3
12/09/2025	-3,05%	-1,88	59,70	59,70	59,70	59,70	4K	1
11/09/2025	2,22%	1,34	61,58	61,58	61,58	61,58	61	1
10/09/2025	-0,69%	-0,42	60,24	60,24	60,24	60,24	542	1
05/09/2025	-0,49%	-0,30	60,66	60,66	60,66	60,66	3K	1
04/09/2025	1,09%	0,66	60,96	60,96	60,96	60,96	243	1
03/09/2025	0,60%	0,36	60,30	60,30	60,30	60,30	60	1
02/09/2025	-1,48%	-0,90	59,94	59,94	59,94	59,94	15K	1
01/09/2025	1,89%	1,13	60,84	61,59	60,84	61,59	12K	3
28/08/2025	-0,48%	-0,29	59,71	59,76	59,71	59,76	3K	2
27/08/2025	-0,33%	-0,20	60,00	60,00	60,00	60,00	1K	1
21/08/2025	-0,07%	-0,04	60,20	60,20	60,20	60,20	180	1
19/08/2025	4,80%	2,76	60,24	60,24	60,24	60,24	602	1
18/08/2025	-2,01%	-1,18	57,48	57,48	57,48	57,48	287	1
14/08/2025	0,53%	0,31	58,66	58,24	58,24	58,66	175	2
13/08/2025	0,57%	0,33	58,35	58,15	58,15	58,35	1K	2
11/08/2025	-0,31%	-0,18	58,02	58,02	58,02	58,02	290	1
08/08/2025	0,02%	0,01	58,20	58,19	58,19	58,20	640	2
07/08/2025	-1,74%	-1,03	58,19	58,38	58,19	58,38	640	2
05/08/2025	0,68%	0,40	59,22	59,10	59,10	59,22	946	2
04/08/2025	1,27%	0,74	58,82	58,68	58,68	58,82	2K	4
01/08/2025	-2,02%	-1,20	58,08	58,01	57,72	58,08	37K	7
31/07/2025	-1,79%	-1,08	59,28	59,76	59,28	59,76	716	3
30/07/2025	-0,85%	-0,52	60,36	60,36	60,36	60,36	3K	2
28/07/2025	-	-	60,88	61,01	60,88	61,01	1K	2

Date,Open,High,Low,Close,Volume
17-Apr-26,61.72,62.28,61.72,62.28,124
15-Apr-26,61.72,61.72,61.72,61.72,185
14-Apr-26,61.56,61.80,61.56,61.80,864
13-Apr-26,61.26,61.26,60.66,61.14,1343
10-Apr-26,61.02,61.02,61.02,61.02,610
09-Apr-26,61.56,61.56,61.56,61.56,615
08-Apr-26,62.04,62.04,61.79,61.80,247
07-Apr-26,60.03,60.72,60.03,60.72,422
06-Apr-26,59.51,60.00,57.36,60.00,2469
02-Apr-26,60.78,61.02,60.78,60.79,3100
01-Apr-26,63.82,63.82,63.82,63.82,63
31-Mar-26,60.54,60.78,60.54,60.78,1030
30-Mar-26,59.94,60.18,59.94,60.18,1083
27-Mar-26,60.50,60.50,59.76,59.76,362
25-Mar-26,60.36,60.54,60.36,60.54,362
24-Mar-26,60.10,60.10,60.10,60.10,240
23-Mar-26,60.00,60.84,60.00,60.49,1276
20-Mar-26,60.78,60.78,59.75,59.75,10485
19-Mar-26,60.90,60.90,59.99,60.00,3120
18-Mar-26,61.72,61.72,60.60,60.63,6115
17-Mar-26,62.40,62.40,62.10,62.10,3048
16-Mar-26,62.58,62.58,62.16,62.16,1431
13-Mar-26,62.28,62.28,62.28,62.28,311
12-Mar-26,61.92,62.28,61.92,62.28,1618
11-Mar-26,62.23,62.23,61.56,61.56,6901
10-Mar-26,62.75,62.75,62.20,62.20,500
09-Mar-26,63.85,63.85,61.95,63.24,14244
06-Mar-26,64.40,64.40,63.90,64.25,1797
05-Mar-26,65.17,65.17,64.25,64.25,6838
04-Mar-26,65.15,65.17,65.00,65.17,586
03-Mar-26,65.01,65.87,65.01,65.87,1117
27-Feb-26,66.92,67.27,66.92,67.12,1073
26-Feb-26,66.64,66.64,66.40,66.40,599
24-Feb-26,66.64,66.64,66.64,66.64,133
23-Feb-26,66.50,66.50,66.50,66.50,66
20-Feb-26,66.90,66.90,66.90,66.90,66
18-Feb-26,66.98,67.25,66.98,67.25,604
13-Feb-26,66.80,66.80,66.80,66.80,14829
12-Feb-26,65.85,65.85,65.85,65.85,329
11-Feb-26,65.87,65.87,65.35,65.52,1247
10-Feb-26,65.80,66.71,65.80,66.71,864
09-Feb-26,66.15,66.15,66.11,66.11,1718
06-Feb-26,65.56,66.00,65.56,66.00,6099
05-Feb-26,65.92,65.92,65.92,65.92,1384
04-Feb-26,65.44,65.44,65.44,65.44,130
03-Feb-26,65.38,65.38,64.50,64.68,2278
30-Jan-26,64.80,64.80,64.80,64.80,453
28-Jan-26,63.96,64.32,63.49,63.49,6449
26-Jan-26,64.14,65.08,64.14,65.08,2593
23-Jan-26,63.60,64.16,63.60,64.16,191
21-Jan-26,64.14,64.14,64.14,64.14,6478
19-Jan-26,65.38,65.47,65.38,65.47,196
16-Jan-26,65.70,65.70,65.40,65.40,7723
14-Jan-26,65.56,65.68,65.56,65.68,262
13-Jan-26,64.80,65.08,64.72,65.00,973
12-Jan-26,65.59,65.60,65.44,65.44,13250
07-Jan-26,65.10,65.48,65.10,65.48,392
05-Jan-26,64.82,65.10,64.80,65.10,4808
02-Jan-26,65.84,66.08,65.50,65.52,1184
30-Dec-25,67.30,67.30,67.30,67.30,66963
29-Dec-25,67.41,67.41,67.30,67.30,403
23-Dec-25,67.83,67.83,67.83,67.83,474
22-Dec-25,66.42,66.42,66.36,66.36,132
19-Dec-25,65.38,65.73,65.38,65.73,6638
18-Dec-25,65.82,65.82,65.82,65.82,99980
12-Dec-25,63.42,63.79,63.42,63.79,190
11-Dec-25,64.05,64.05,63.42,63.42,9991
10-Dec-25,63.72,63.72,63.72,63.72,955
09-Dec-25,63.42,63.42,62.64,62.64,1900
04-Dec-25,61.74,61.80,61.56,61.56,802
02-Dec-25,61.86,61.86,61.86,61.86,309
01-Dec-25,61.86,61.86,61.86,61.86,6371
28-Nov-25,61.14,61.14,61.14,61.14,61
27-Nov-25,61.00,61.00,61.00,61.00,61
25-Nov-25,61.50,61.50,61.50,61.50,9225
24-Nov-25,61.20,61.20,61.20,61.20,61
19-Nov-25,60.66,60.66,60.66,60.66,121
17-Nov-25,60.96,60.96,60.96,60.96,60
13-Nov-25,61.56,61.56,61.56,61.56,3508
11-Nov-25,60.54,60.54,60.54,60.54,242
10-Nov-25,60.12,60.12,60.12,60.12,601
07-Nov-25,59.34,59.34,59.34,59.34,59
06-Nov-25,59.01,59.01,59.01,59.01,295
05-Nov-25,59.50,59.50,59.50,59.50,416
03-Nov-25,59.05,59.05,59.05,59.05,2007
31-Oct-25,59.70,59.70,59.70,59.70,119
30-Oct-25,59.88,59.88,59.88,59.88,11976
29-Oct-25,59.90,59.90,59.82,59.82,1615
27-Oct-25,61.20,61.20,61.20,61.20,61
22-Oct-25,61.80,61.80,61.80,61.80,247
20-Oct-25,61.74,61.74,61.74,61.74,5247
17-Oct-25,62.22,62.22,62.22,62.22,2239
15-Oct-25,61.63,61.82,61.63,61.82,21262
14-Oct-25,61.62,61.63,61.62,61.63,985
13-Oct-25,61.32,61.32,61.20,61.32,1653
10-Oct-25,61.56,61.56,61.56,61.56,61
08-Oct-25,60.90,60.90,60.90,60.90,121
06-Oct-25,60.18,60.18,60.18,60.18,481
02-Oct-25,60.12,60.12,60.12,60.12,500198
01-Oct-25,59.40,59.40,59.40,59.40,359
30-Sep-25,58.20,58.70,58.20,58.70,116
29-Sep-25,58.02,58.02,58.02,58.02,58
25-Sep-25,57.72,57.72,57.72,57.72,1154
23-Sep-25,58.98,59.22,58.86,58.86,530
22-Sep-25,59.10,59.10,59.10,59.10,118
19-Sep-25,59.04,59.04,58.62,58.62,2642
18-Sep-25,58.56,58.62,58.50,58.50,6564
17-Sep-25,61.59,61.59,58.62,58.86,2657
16-Sep-25,59.16,59.16,59.04,59.04,21295
15-Sep-25,59.39,59.39,59.16,59.16,1067
12-Sep-25,59.70,59.70,59.70,59.70,3582
11-Sep-25,61.58,61.58,61.58,61.58,61
10-Sep-25,60.24,60.24,60.24,60.24,542
05-Sep-25,60.66,60.66,60.66,60.66,3033
04-Sep-25,60.96,60.96,60.96,60.96,243
03-Sep-25,60.30,60.30,60.30,60.30,60
02-Sep-25,59.94,59.94,59.94,59.94,14985
01-Sep-25,61.59,61.59,60.84,60.84,12414
28-Aug-25,59.76,59.76,59.71,59.71,3107
27-Aug-25,60.00,60.00,60.00,60.00,1020
21-Aug-25,60.20,60.20,60.20,60.20,180
19-Aug-25,60.24,60.24,60.24,60.24,602
18-Aug-25,57.48,57.48,57.48,57.48,287
14-Aug-25,58.24,58.66,58.24,58.66,175
13-Aug-25,58.15,58.35,58.15,58.35,1221
11-Aug-25,58.02,58.02,58.02,58.02,290
08-Aug-25,58.19,58.20,58.19,58.20,640
07-Aug-25,58.38,58.38,58.19,58.19,640
05-Aug-25,59.10,59.22,59.10,59.22,946
04-Aug-25,58.68,58.82,58.68,58.82,2409
01-Aug-25,58.01,58.08,57.72,58.08,36586
31-Jul-25,59.76,59.76,59.28,59.28,716
30-Jul-25,60.36,60.36,60.36,60.36,2897
28-Jul-25,61.01,61.01,60.88,60.88,1036

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: BEWL39